We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 13.2387706856 | 8.46 | 10.35 | 8.14 | 7234 | 9.46662225 | DE |
| 4 | 0.24 | 2.56959314775 | 9.34 | 10.35 | 8.12 | 3769 | 9.00707454 | DE |
| 12 | 1.34 | 16.2621359223 | 8.24 | 10.35 | 8 | 2470 | 8.95135425 | DE |
| 26 | 2.82 | 41.7159763314 | 6.76 | 12.15 | 6.74 | 3576 | 9.01314268 | DE |
| 52 | 3.04 | 46.4831804281 | 6.54 | 12.15 | 5.98 | 5323 | 7.59753007 | DE |
| 156 | 6.09 | 174.498567335 | 3.49 | 12.15 | 2.96 | 7931 | 5.78343962 | DE |
| 260 | -24.42 | -71.8235294118 | 34 | 34 | 2.7 | 5906 | 5.29678777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 9.98 | 0.16 | 1.63 | 9.88 | 10.35 | 9.8 | 6100 |
| 1726849800 | 9.82 | 0.6 | 6.51 | 9.3 | 10.2 | 9.3 | 13346 |
| 1726763400 | 9.22 | 0.22 | 2.44 | 9 | 9.46 | 8.8 | 5697 |
| 1726677000 | 9 | 0.7 | 8.43 | 8.3 | 9.1 | 8.28 | 9177 |
| 1726590600 | 8.3 | -0.18 | -2.12 | 8.46 | 8.46 | 8.14 | 1852 |
| 1726504200 | 8.48 | -0.12 | -1.40 | 8.66 | 8.66 | 8.1199999 | 7691 |
| 1726245000 | 8.6 | 0.1 | 1.18 | 8.5 | 8.6 | 8.5 | 328 |
| 1726158600 | 8.5 | 0 | 0.00 | 8.26 | 8.5 | 8.26 | 1206 |
| 1726072200 | 8.5 | 0.02 | 0.24 | 8.5 | 8.52 | 8.28 | 18390 |
| 1725985800 | 8.48 | -0.02 | -0.24 | 8.5 | 8.5 | 8.48 | 108 |
| 1725899400 | 8.5 | 0 | 0.00 | 8.52 | 8.64 | 8.5 | 800 |
| 1725640200 | 8.5 | 0 | 0.00 | 8.5 | 8.58 | 8.5 | 202 |
| 1725553800 | 8.5 | -0.08 | -0.93 | 8.58 | 8.58 | 8.5 | 336 |
| 1725467400 | 8.58 | -0.22 | -2.50 | 8.76 | 8.76 | 8.44 | 2678 |
| 1725381000 | 8.8 | -0.1 | -1.12 | 8.82 | 8.82 | 8.5399999 | 3701 |
| 1725294600 | 8.9 | -0.1 | -1.11 | 8.98 | 8.98 | 8.9 | 26 |
| 1725035400 | 9 | 0 | 0.00 | 8.98 | 9 | 8.86 | 1054 |
| 1724949000 | 9 | -0.02 | -0.22 | 9.02 | 9.0399999 | 9 | 185 |
| 1724862600 | 9.02 | -0.08 | -0.88 | 9.1199999 | 9.2 | 9.02 | 934 |
| 1724776200 | 9.1 | -0.24 | -2.57 | 9.34 | 9.34 | 9.1 | 1572 |
| 1724689800 | 9.34 | -0.34 | -3.51 | 9.7 | 9.7 | 9.26 | 2464 |
| 1724430600 | 9.68 | 0.1 | 1.04 | 9.6 | 9.72 | 9.6 | 1670 |
| 1724344200 | 9.58 | 0.78 | 8.86 | 9 | 9.58 | 9 | 2642 |
| 1724257800 | 8.8 | 0.22 | 2.56 | 8.58 | 8.94 | 8.58 | 429 |
| 1724171400 | 8.58 | 0.08 | 0.94 | 8.5 | 8.58 | 8.5 | 480 |
| 1724085000 | 8.5 | -0.02 | -0.23 | 8.52 | 8.52 | 8.5 | 125 |
| 1723825800 | 8.52 | 0.02 | 0.24 | 8.5 | 8.52 | 8.42 | 500 |
| 1723739400 | 8.5 | -0.08 | -0.93 | 8.5 | 8.5399999 | 8.46 | 377 |
| 1723653000 | 8.58 | 0.18 | 2.14 | 8.4 | 8.58 | 8.4 | 894 |
| 1723566600 | 8.4 | -0.08 | -0.94 | 8.48 | 8.48 | 8.24 | 245 |
| 1723480200 | 8.48 | 0.14 | 1.68 | 8.42 | 8.48 | 8.4 | 236 |
| 1723221000 | 8.34 | 0.04 | 0.48 | 8.3 | 8.48 | 8.3 | 169 |
| 1723134600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 82 |
| 1723048200 | 8.3 | -0.04 | -0.48 | 8.22 | 8.3 | 8.16 | 813 |
| 1722961800 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1722875400 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1722616200 | 8.34 | -0.34 | -3.92 | 8.8 | 8.8 | 8 | 2175 |
| 1722529800 | 8.68 | -0.32 | -3.56 | 9.02 | 9.02 | 8.5 | 3248 |
| 1722443400 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 178 |
| 1722357000 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9 | 736 |
| 1722270600 | 9.1 | -0.06 | -0.66 | 9.16 | 9.16 | 9 | 1096 |
| 1722011400 | 9.16 | -0.04 | -0.43 | 9.1199999 | 9.16 | 9.1199999 | 827 |
| 1721925000 | 9.2 | 0.08 | 0.88 | 9.1 | 9.3 | 9 | 4223 |
| 1721838600 | 9.1199999 | -0.24 | -2.56 | 9.38 | 9.38 | 9.06 | 1148 |
| 1721752200 | 9.36 | 0.36 | 4.00 | 9.24 | 9.38 | 9.24 | 1144 |
| 1721665800 | 9 | -0.04 | -0.44 | 9.0399999 | 9.0399999 | 8.9 | 1248 |
| 1721406600 | 9.0399999 | -0.32 | -3.42 | 9.4 | 9.4 | 8.6 | 6674 |
| 1721320200 | 9.36 | 0.56 | 6.36 | 8.8 | 9.64 | 8.8 | 8782 |
| 1721233800 | 8.8 | 0 | 0.00 | 8.8 | 8.88 | 8.8 | 709 |
| 1721147400 | 8.8 | 0.04 | 0.46 | 8.78 | 8.8 | 8.76 | 4281 |
| 1721061000 | 8.76 | -0.08 | -0.90 | 8.88 | 8.88 | 8.76 | 456 |
| 1720801800 | 8.84 | 0.14 | 1.61 | 8.78 | 8.84 | 8.78 | 878 |
| 1720715400 | 8.7 | -0.16 | -1.81 | 8.86 | 8.86 | 8.68 | 2360 |
| 1720629000 | 8.86 | 0 | 0.00 | 8.84 | 8.86 | 8.8 | 217 |
| 1720542600 | 8.86 | 0.14 | 1.61 | 8.7 | 8.86 | 8.64 | 1917 |
| 1720456200 | 8.72 | 0.1 | 1.16 | 8.6 | 8.72 | 8.5 | 2022 |
| 1720197000 | 8.6199999 | 0.02 | 0.23 | 8.46 | 8.6199999 | 8.46 | 97 |
| 1720110600 | 8.6 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.1199999 | 9857 |
| 1720024200 | 8.6 | -0.16 | -1.83 | 8.76 | 8.76 | 8.5399999 | 5307 |
| 1719937800 | 8.76 | 0.5 | 6.05 | 8.24 | 8.9 | 8.08 | 3100 |
| 1719851400 | 8.26 | 0.18 | 2.23 | 8.08 | 8.36 | 8.08 | 5017 |
| 1719592200 | 8.08 | -0.12 | -1.46 | 8.2 | 8.24 | 7.84 | 4431 |
| 1719505800 | 8.2 | -0.22 | -2.61 | 8.42 | 8.7 | 8.2 | 3425 |
| 1719419400 | 8.42 | -0.28 | -3.22 | 8.7 | 8.7 | 8.1 | 5067 |
| 1719333000 | 8.7 | 0.3 | 3.57 | 8.42 | 8.7 | 8.4 | 899 |
| 1719246600 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
